Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Range Resources
(NY:
RRC
)
36.91
+0.27 (+0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2004
6.054
6.263
6.054
6.263
445,794
+0.23(+3.88%)
Aug 30, 2004
6.129
6.150
5.962
6.029
282,453
-0.13(-2.10%)
Aug 27, 2004
6.104
6.175
6.054
6.159
360,691
+0.04(+0.68%)
Aug 26, 2004
6.205
6.221
6.017
6.117
270,318
-0.08(-1.28%)
Aug 25, 2004
6.171
6.234
6.150
6.196
367,397
-0.01(-0.13%)
Aug 24, 2004
6.200
6.284
6.150
6.205
473,896
-0.03(-0.47%)
Aug 23, 2004
6.346
6.351
6.121
6.234
745,811
-0.12(-1.84%)
Aug 20, 2004
6.250
6.459
6.250
6.351
839,537
+0.15(+2.36%)
Aug 19, 2004
6.159
6.259
6.121
6.205
464,316
-0.03(-0.54%)
Aug 18, 2004
5.866
6.263
5.866
6.238
765,930
+0.37(+6.33%)
Aug 17, 2004
5.896
5.958
5.653
5.866
771,837
-0.15(-2.57%)
Aug 16, 2004
6.096
6.221
5.900
6.021
508,065
-0.08(-1.23%)
Aug 13, 2004
6.021
6.200
5.992
6.096
797,065
+0.09(+1.46%)
Aug 12, 2004
6.296
6.334
5.996
6.008
613,127
-0.33(-5.20%)
Aug 11, 2004
6.443
6.443
6.230
6.338
451,383
-0.10(-1.62%)
Aug 10, 2004
6.409
6.447
6.346
6.443
500,561
+0.08(+1.18%)
Aug 09, 2004
6.209
6.472
6.200
6.367
577,840
+0.17(+2.69%)
Aug 06, 2004
6.497
6.497
6.117
6.200
797,704
-0.34(-5.23%)
Aug 05, 2004
6.806
6.810
6.480
6.543
1,038,005
-0.28(-4.16%)
Aug 04, 2004
6.889
6.893
6.806
6.827
971,104
-0.07(-1.03%)
Aug 03, 2004
6.989
6.994
6.835
6.898
661,826
-0.11(-1.55%)
Aug 02, 2004
7.015
7.056
6.848
7.006
1,338,182
+0.01(+0.18%)
Jul 30, 2004
7.040
7.044
6.919
6.994
1,481,564
-0.05(-0.65%)
Jul 29, 2004
6.576
7.040
6.576
7.040
1,619,518
+0.51(+7.87%)
Jul 28, 2004
6.589
6.622
6.422
6.526
943,481
-0.06(-0.95%)
Jul 27, 2004
6.263
6.601
6.263
6.589
843,848
+0.38(+6.19%)
Jul 26, 2004
6.397
6.438
6.175
6.205
810,477
-0.20(-3.07%)
Jul 23, 2004
6.497
6.497
6.342
6.401
516,208
-0.09(-1.42%)
Jul 22, 2004
6.589
6.597
6.451
6.493
570,336
-0.13(-1.89%)
Jul 21, 2004
6.797
6.889
6.609
6.618
876,101
-0.18(-2.64%)
Jul 20, 2004
6.781
6.831
6.660
6.797
1,452,824
+0.02(+0.25%)
Jul 19, 2004
6.806
6.843
6.718
6.781
955,456
+0.03(+0.37%)
Jul 16, 2004
6.655
6.814
6.639
6.756
1,734,799
+0.10(+1.51%)
Jul 15, 2004
6.660
6.676
6.555
6.655
690,087
+0.02(+0.25%)
Jul 14, 2004
6.497
6.639
6.493
6.639
1,313,753
+0.15(+2.25%)
Jul 13, 2004
6.513
6.564
6.401
6.493
744,055
+0.06(+0.97%)
Jul 12, 2004
6.472
6.484
6.392
6.430
646,338
+0.13(+1.99%)
Jul 09, 2004
6.259
6.367
6.242
6.305
992,180
+0.04(+0.67%)
Jul 08, 2004
6.472
6.497
6.255
6.263
900,850
-0.15(-2.28%)
Jul 07, 2004
6.367
6.434
6.346
6.409
644,582
+0.02(+0.33%)
Jul 06, 2004
6.309
6.451
6.301
6.388
767,526
+0.08(+1.26%)
Jul 02, 2004
6.426
6.451
6.267
6.309
778,224
-0.12(-1.82%)
Jul 01, 2004
6.597
6.681
6.213
6.426
1,624,308
+0.33(+5.41%)
Jun 30, 2004
5.896
6.108
5.883
6.096
550,058
+0.18(+3.03%)
Jun 29, 2004
5.870
5.975
5.845
5.916
336,262
+0.05(+0.78%)
Jun 28, 2004
6.083
6.083
5.858
5.870
589,975
-0.22(-3.57%)
Jun 25, 2004
5.950
6.088
5.937
6.088
1,494,338
+0.14(+2.32%)
Jun 24, 2004
6.012
6.012
5.912
5.950
464,475
+0.00(+0.07%)
Jun 23, 2004
5.850
5.958
5.825
5.946
601,471
+0.08(+1.35%)
Jun 22, 2004
5.833
5.883
5.762
5.866
625,102
+0.03(+0.57%)
Jun 21, 2004
5.845
5.891
5.737
5.833
929,909
+0.01(+0.14%)
Jun 18, 2004
5.908
5.908
5.720
5.825
1,063,073
+0.01(+0.22%)
Jun 17, 2004
5.562
5.850
5.532
5.812
1,144,504
+0.29(+5.30%)
Jun 16, 2004
5.503
5.566
5.503
5.520
1,288,046
-0.01(-0.23%)
Jun 15, 2004
5.453
5.541
5.453
5.532
953,381
+0.10(+1.92%)
Jun 14, 2004
5.491
5.503
5.344
5.428
1,014,055
-0.04(-0.76%)
Jun 10, 2004
5.261
5.570
5.261
5.470
6,319,522
+0.35(+6.94%)
Jun 09, 2004
5.136
5.169
5.010
5.115
646,977
-0.04(-0.81%)
Jun 08, 2004
5.048
5.186
5.048
5.157
755,072
+0.11(+2.24%)
Jun 07, 2004
5.073
5.073
4.856
5.044
1,149,134
+0.00(+0.00%)
Jun 04, 2004
5.140
5.152
5.031
5.044
301,773
-0.06(-1.23%)
Jun 03, 2004
5.219
5.282
5.106
5.106
584,387
-0.02(-0.41%)
Jun 02, 2004
5.090
5.177
5.090
5.127
466,551
+0.05(+0.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.